Hercules Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	16.89	16.89	16.67	16.72	-	-1.01%	652,948
Feb 10, 2026	16.90	17.00	16.71	16.89	16.89	0.54%	2,481,366
Feb 9, 2026	16.59	16.82	16.37	16.80	16.80	2.13%	2,720,981
Feb 6, 2026	16.56	16.59	16.32	16.45	16.45	0.73%	2,867,602
Feb 5, 2026	16.94	16.99	16.22	16.33	16.33	-3.83%	4,152,061
Feb 4, 2026	17.45	17.55	16.91	16.98	16.98	-3.03%	4,855,255
Feb 3, 2026	18.09	18.14	17.48	17.51	17.51	-4.32%	4,027,184
Feb 2, 2026	18.38	18.40	18.10	18.30	18.30	-1.24%	2,059,584
Jan 30, 2026	18.66	18.67	18.34	18.53	18.53	-0.80%	1,291,485
Jan 29, 2026	18.72	18.77	18.56	18.68	18.68	0.81%	1,146,470
Jan 28, 2026	18.75	18.80	18.51	18.53	18.53	-0.91%	1,095,314
Jan 27, 2026	18.56	18.76	18.55	18.70	18.70	0.75%	876,119
Jan 26, 2026	18.61	18.62	18.35	18.56	18.56	-0.32%	999,696
Jan 23, 2026	18.84	18.90	18.61	18.62	18.62	-0.80%	845,445
Jan 22, 2026	18.91	18.94	18.77	18.77	18.77	-0.53%	983,494
Jan 21, 2026	18.68	18.87	18.65	18.87	18.87	1.29%	892,383
Jan 20, 2026	18.63	18.75	18.53	18.63	18.63	-1.48%	1,305,734
Jan 16, 2026	18.95	18.97	18.78	18.91	18.91	-0.32%	980,207
Jan 15, 2026	18.90	19.00	18.77	18.97	18.97	0.69%	825,847
Jan 14, 2026	18.55	18.87	18.43	18.84	18.84	1.67%	852,190
Jan 13, 2026	18.72	18.74	18.49	18.53	18.53	-0.75%	847,600
Jan 12, 2026	18.52	18.72	18.50	18.67	18.67	0.43%	821,031
Jan 9, 2026	18.74	18.83	18.56	18.59	18.59	-0.69%	871,107
Jan 8, 2026	18.21	18.80	18.21	18.72	18.72	2.63%	1,107,551
Jan 7, 2026	18.65	18.65	18.21	18.24	18.24	-1.99%	1,511,180
Jan 6, 2026	18.87	18.91	18.54	18.61	18.61	-1.22%	1,018,030
Jan 5, 2026	18.88	19.03	18.83	18.84	18.84	-0.11%	1,187,051
Jan 2, 2026	18.84	18.98	18.69	18.86	18.86	0.21%	1,189,524
Dec 31, 2025	18.80	18.91	18.77	18.82	18.82	0.16%	1,174,374
Dec 30, 2025	18.73	18.87	18.70	18.79	18.79	0.32%	876,786
Dec 29, 2025	18.72	18.84	18.68	18.73	18.73	0.21%	839,958
Dec 26, 2025	18.50	18.72	18.50	18.69	18.69	1.08%	567,686
Dec 24, 2025	18.39	18.51	18.39	18.49	18.49	0.43%	288,950
Dec 23, 2025	18.39	18.56	18.31	18.41	18.41	0.11%	864,319
Dec 22, 2025	18.53	18.65	18.34	18.39	18.39	-0.65%	1,323,935
Dec 19, 2025	18.50	18.57	18.44	18.51	18.51	-0.16%	1,428,513
Dec 18, 2025	18.76	18.84	18.44	18.54	18.54	-1.12%	1,274,942
Dec 17, 2025	18.72	18.86	18.70	18.75	18.75	0.21%	1,115,334
Dec 16, 2025	18.63	18.82	18.61	18.71	18.71	0.21%	845,524
Dec 15, 2025	18.97	18.97	18.52	18.67	18.67	-0.85%	1,142,404
Dec 12, 2025	18.94	19.07	18.75	18.83	18.83	-0.32%	1,186,024
Dec 11, 2025	19.10	19.10	18.86	18.89	18.89	-0.84%	1,252,163
Dec 10, 2025	18.95	19.07	18.89	19.05	19.05	0.69%	1,164,140
Dec 9, 2025	18.98	19.05	18.76	18.92	18.92	-0.32%	1,136,837
Dec 8, 2025	18.99	19.08	18.88	18.98	18.98	-	1,291,323
Dec 5, 2025	18.91	19.13	18.87	18.98	18.98	0.21%	1,175,797
Dec 4, 2025	18.76	18.96	18.73	18.94	18.94	0.96%	1,217,464
Dec 3, 2025	18.42	18.78	18.42	18.76	18.76	2.12%	1,442,860
Dec 2, 2025	18.10	18.39	18.04	18.37	18.37	1.60%	1,773,134
Dec 1, 2025	17.86	18.15	17.86	18.08	18.08	0.44%	1,327,358